SAP AG ADR (SAP)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
1.558.809 |
-3,38%
|
257,74
|
254,41
|
258,465
|
255,19
|
| 12/03/2025 |
1.099.309 |
1,32%
|
263,96
|
260,945
|
265,93
|
264,12
|
| 11/03/2025 |
1.527.671 |
-0,24%
|
262,42
|
258,87
|
264,4725
|
260,67
|
| 10/03/2025 |
1.790.310 |
-5,60%
|
268,73
|
259,20
|
269,36
|
261,31
|
| 07/03/2025 |
2.688.157 |
-0,91%
|
278,20
|
273,43
|
279,845
|
276,80
|
| 06/03/2025 |
1.048.540 |
-2,58%
|
280,01
|
277,41
|
283,90
|
279,34
|
| 05/03/2025 |
1.362.337 |
2,75%
|
283,58
|
282,6618
|
287,70
|
286,73
|
| 04/03/2025 |
1.688.513 |
-0,57%
|
276,72
|
272,30
|
284,09
|
279,05
|
| 03/03/2025 |
1.914.212 |
2,05%
|
285,47
|
279,41
|
287,28
|
280,65
|
| 28/02/2025 |
1.382.184 |
0,15%
|
274,51
|
272,97
|
276,62
|
275,00
|
| 27/02/2025 |
1.515.917 |
-3,95%
|
283,25
|
274,24
|
283,43
|
274,60
|
| 26/02/2025 |
1.270.199 |
-0,37%
|
286,42
|
284,56
|
289,6543
|
285,88
|
| 25/02/2025 |
1.500.370 |
0,84%
|
287,21
|
283,72
|
289,47
|
286,94
|
| 24/02/2025 |
1.202.954 |
0,55%
|
287,40
|
283,54
|
289,29
|
284,55
|
| 21/02/2025 |
1.105.194 |
-1,71%
|
288,52
|
281,71
|
288,67
|
282,99
|
| 20/02/2025 |
679.253 |
-0,19%
|
289,02
|
286,38
|
289,77
|
287,92
|
| 19/02/2025 |
1.081.066 |
-1,44%
|
291,13
|
287,24
|
291,26
|
288,47
|
| 18/02/2025 |
720.575 |
0,68%
|
292,75
|
290,9131
|
292,82
|
292,68
|
| 17/02/2025 |
783.934 |
0,00%
|
291,88
|
289,92
|
292,03
|
290,69
|
| 14/02/2025 |
783.934 |
-1,02%
|
291,88
|
289,92
|
292,03
|
290,69
|
| 13/02/2025 |
757.413 |
0,93%
|
291,27
|
289,89
|
293,70
|
293,69
|
| 12/02/2025 |
824.308 |
0,73%
|
287,86
|
286,92
|
292,2999
|
290,97
|
| 11/02/2025 |
1.084.581 |
2,90%
|
284,42
|
284,36
|
289,53
|
288,87
|
| 10/02/2025 |
622.375 |
0,39%
|
279,04
|
278,89
|
281,38
|
280,74
|
| 07/02/2025 |
739.018 |
-1,27%
|
283,31
|
279,20
|
283,90
|
279,64
|
| 06/02/2025 |
671.930 |
0,01%
|
280,47
|
280,03
|
283,86
|
283,23
|
| 05/02/2025 |
610.666 |
1,83%
|
281,02
|
280,575
|
283,41
|
283,19
|
| 04/02/2025 |
906.648 |
2,04%
|
275,23
|
275,12
|
278,1411
|
278,11
|
| 03/02/2025 |
2.379.146 |
-1,27%
|
272,06
|
268,70
|
274,37
|
272,56
|
| 31/01/2025 |
980.088 |
-1,18%
|
278,76
|
276,01
|
280,33
|
276,06
|
| 30/01/2025 |
1.084.624 |
0,91%
|
276,50
|
276,15
|
280,5349
|
279,36
|
| 29/01/2025 |
1.677.852 |
1,11%
|
278,65
|
275,53
|
279,14
|
276,83
|
| 28/01/2025 |
2.068.784 |
-0,66%
|
269,94
|
268,05
|
274,97
|
273,79
|
| 27/01/2025 |
1.706.460 |
-0,25%
|
273,04
|
272,12
|
276,10
|
275,60
|
| 24/01/2025 |
870.857 |
0,33%
|
275,25
|
274,885
|
277,36
|
276,29
|
| 23/01/2025 |
1.091.252 |
0,87%
|
271,42
|
270,475
|
275,38
|
275,37
|
| 22/01/2025 |
992.876 |
1,38%
|
274,74
|
272,28
|
275,10
|
273,00
|
| 21/01/2025 |
955.257 |
2,46%
|
267,08
|
265,82
|
269,29
|
269,29
|
| 20/01/2025 |
799.030 |
0,00%
|
263,30
|
262,4525
|
264,71
|
262,83
|
| 17/01/2025 |
799.030 |
0,48%
|
263,30
|
262,4525
|
264,71
|
262,83
|
| 16/01/2025 |
622.323 |
-0,08%
|
262,16
|
260,94
|
262,87
|
261,58
|
| 15/01/2025 |
1.026.634 |
3,27%
|
260,61
|
259,871
|
261,9799
|
261,79
|
| 14/01/2025 |
1.250.736 |
1,59%
|
253,63
|
252,53
|
254,77
|
253,50
|
| 13/01/2025 |
807.938 |
-0,80%
|
247,88
|
247,42
|
249,66
|
249,53
|
| 10/01/2025 |
984.844 |
-0,77%
|
253,25
|
250,11
|
253,82
|
251,53
|
| 09/01/2025 |
1.037.614 |
0,00%
|
250,97
|
250,58
|
253,85
|
253,49
|
| 08/01/2025 |
1.349.417 |
1,60%
|
250,97
|
250,58
|
253,85
|
253,49
|
| 07/01/2025 |
978.881 |
1,00%
|
253,43
|
248,69
|
253,45
|
249,51
|
| 06/01/2025 |
1.171.044 |
2,34%
|
245,20
|
244,41
|
248,84
|
247,05
|
| 03/01/2025 |
746.547 |
-0,71%
|
241,99
|
240,69
|
243,64
|
241,40
|
| 02/01/2025 |
839.235 |
-1,26%
|
245,34
|
241,9028
|
246,23
|
243,12
|
| 31/12/2024 |
522.594 |
-1,05%
|
248,83
|
245,91
|
250,30
|
246,21
|
| 30/12/2024 |
572.437 |
-0,53%
|
246,88
|
245,32
|
250,16
|
248,83
|
| 27/12/2024 |
1.384.302 |
-1,33%
|
249,96
|
248,19
|
250,48
|
250,15
|
| 26/12/2024 |
721.494 |
-0,05%
|
253,01
|
252,22
|
254,5405
|
253,51
|
| 24/12/2024 |
722.193 |
1,92%
|
248,47
|
248,37
|
254,09
|
253,64
|
| 23/12/2024 |
980.231 |
0,39%
|
246,57
|
244,7201
|
249,51
|
248,86
|
| 20/12/2024 |
1.647.601 |
0,90%
|
243,79
|
243,19
|
250,28
|
247,90
|
| 19/12/2024 |
1.499.314 |
0,51%
|
247,43
|
244,9201
|
248,17
|
245,69
|
| 18/12/2024 |
968.960 |
-2,60%
|
252,62
|
244,37
|
253,50
|
244,45
|
| 17/12/2024 |
1.118.979 |
-0,79%
|
252,04
|
250,52
|
252,23
|
250,97
|
| 16/12/2024 |
1.033.947 |
-0,13%
|
252,61
|
252,00
|
253,99
|
252,96
|
| 13/12/2024 |
664.721 |
-0,13%
|
253,17
|
251,5327
|
253,95
|
253,30
|
| 12/12/2024 |
965.484 |
1,64%
|
251,03
|
250,62
|
254,70
|
253,63
|
| 11/12/2024 |
1.138.381 |
-0,72%
|
246,41
|
246,275
|
250,98
|
249,53
|
| 10/12/2024 |
532.514 |
-0,48%
|
253,58
|
251,30
|
254,36
|
251,33
|
| 09/12/2024 |
728.040 |
-0,63%
|
254,20
|
251,86
|
254,83
|
252,54
|
| 06/12/2024 |
843.545 |
-0,55%
|
254,61
|
253,725
|
256,13
|
254,14
|
| 05/12/2024 |
825.278 |
0,76%
|
255,29
|
253,82
|
256,13
|
255,54
|
| 04/12/2024 |
895.022 |
3,98%
|
249,59
|
248,70
|
254,72
|
253,61
|
| 03/12/2024 |
788.583 |
0,96%
|
242,31
|
242,00
|
245,02
|
243,90
|
| 02/12/2024 |
799.570 |
1,68%
|
239,72
|
238,23
|
242,24
|
241,59
|
| 29/11/2024 |
420.898 |
2,40%
|
234,38
|
234,06
|
237,93
|
237,60
|
| 27/11/2024 |
961.865 |
-1,29%
|
232,46
|
231,55
|
233,228
|
232,02
|
| 26/11/2024 |
804.861 |
0,53%
|
234,41
|
233,33
|
235,135
|
235,06
|
| 25/11/2024 |
616.801 |
-1,03%
|
237,17
|
233,26
|
237,23
|
233,81
|
| 22/11/2024 |
750.754 |
0,09%
|
235,74
|
234,255
|
236,76
|
236,25
|
| 21/11/2024 |
947.160 |
0,43%
|
234,54
|
233,26
|
236,65
|
236,03
|
| 20/11/2024 |
603.955 |
0,78%
|
234,11
|
231,29
|
235,03
|
235,02
|
| 19/11/2024 |
614.153 |
0,82%
|
229,99
|
229,72
|
233,69
|
233,20
|
| 18/11/2024 |
611.056 |
1,31%
|
229,70
|
229,26
|
231,57
|
231,30
|
| 15/11/2024 |
824.373 |
-1,34%
|
228,90
|
227,52
|
229,37
|
228,31
|
| 14/11/2024 |
831.687 |
0,61%
|
232,13
|
231,275
|
234,24
|
231,40
|
| 13/11/2024 |
1.488.511 |
-1,91%
|
231,60
|
228,43
|
232,78
|
230,00
|
| 12/11/2024 |
888.077 |
-0,59%
|
235,89
|
233,14
|
236,615
|
234,47
|
| 11/11/2024 |
856.107 |
-0,72%
|
237,40
|
234,62
|
237,57
|
235,86
|
| 08/11/2024 |
706.553 |
-1,09%
|
239,14
|
236,74
|
239,23
|
237,56
|
| 07/11/2024 |
839.816 |
3,84%
|
236,74
|
236,69
|
240,372
|
240,19
|
| 06/11/2024 |
1.821.838 |
-1,95%
|
229,88
|
228,26
|
231,63
|
231,30
|
| 05/11/2024 |
836.254 |
1,32%
|
234,08
|
234,02
|
236,20
|
235,90
|
| 04/11/2024 |
416.676 |
-0,12%
|
233,04
|
231,675
|
233,45
|
232,83
|
| 01/11/2024 |
745.743 |
-0,23%
|
234,80
|
233,11
|
235,56
|
233,11
|
| 31/10/2024 |
890.508 |
-1,56%
|
235,95
|
231,45
|
235,95
|
233,64
|
| 30/10/2024 |
820.826 |
-2,05%
|
238,70
|
237,19
|
240,5599
|
237,35
|
| 29/10/2024 |
802.330 |
0,84%
|
240,50
|
240,00
|
243,01
|
242,31
|
| 28/10/2024 |
874.605 |
1,09%
|
240,82
|
239,73
|
240,99
|
240,28
|
| 25/10/2024 |
741.545 |
-0,26%
|
238,89
|
237,445
|
240,08
|
237,69
|
| 24/10/2024 |
1.369.560 |
1,58%
|
237,20
|
236,32
|
238,48
|
238,30
|
| 23/10/2024 |
1.099.303 |
0,98%
|
235,12
|
234,085
|
236,81
|
234,59
|
| 22/10/2024 |
2.155.042 |
1,24%
|
236,41
|
231,0903
|
237,72
|
232,32
|
